28,170$
-6,04%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,85 | 29,05 | 26,53 | 28,17 | -6,04% | 2.147.164,00 |
| 03.04.2025 | 28,94 | 30,55 | 28,88 | 29,98 | -6,28% | 1.691.561,00 |
| 02.04.2025 | 30,87 | 32,77 | 30,82 | 31,99 | 1,23% | 1.001.663,00 |
| 01.04.2025 | 31,43 | 32,56 | 30,69 | 31,60 | 0,54% | 957.486,00 |
| 31.03.2025 | 31,16 | 31,98 | 29,73 | 31,43 | -3,20% | 1.565.706,00 |
| 28.03.2025 | 33,47 | 33,92 | 31,83 | 32,47 | -3,91% | 1.205.935,00 |
| 27.03.2025 | 33,50 | 34,70 | 32,71 | 33,79 | -1,43% | 1.016.850,00 |
| 26.03.2025 | 36,80 | 37,90 | 33,54 | 34,28 | -6,39% | 1.857.393,00 |
| 25.03.2025 | 36,90 | 36,93 | 35,27 | 36,62 | -0,79% | 1.565.155,00 |
| 24.03.2025 | 35,50 | 38,62 | 35,36 | 36,91 | 6,74% | 2.819.064,00 |
| 21.03.2025 | 33,50 | 35,54 | 33,33 | 34,58 | 0,32% | 1.909.258,00 |
| 20.03.2025 | 34,34 | 36,00 | 34,19 | 34,47 | -0,63% | 1.212.184,00 |
| 19.03.2025 | 33,96 | 35,44 | 33,71 | 34,69 | 2,18% | 1.291.098,00 |
| 18.03.2025 | 35,85 | 36,18 | 33,58 | 33,95 | -8,19% | 1.724.305,00 |
| 17.03.2025 | 35,16 | 37,38 | 35,00 | 36,98 | 5,75% | 2.411.707,00 |
| 14.03.2025 | 33,51 | 35,34 | 33,27 | 34,97 | 7,27% | 1.611.911,00 |
| 13.03.2025 | 34,75 | 34,76 | 32,07 | 32,60 | -6,54% | 1.598.582,00 |
| 12.03.2025 | 35,70 | 36,60 | 33,13 | 34,88 | 1,75% | 2.020.063,00 |
| 11.03.2025 | 33,17 | 35,39 | 32,45 | 34,28 | 4,83% | 2.186.598,00 |
| 10.03.2025 | 34,90 | 35,18 | 31,93 | 32,70 | -9,57% | 2.823.355,00 |
| 07.03.2025 | 34,02 | 37,30 | 32,70 | 36,16 | 4,54% | 2.604.360,00 |
| 06.03.2025 | 35,70 | 37,53 | 33,54 | 34,59 | -6,08% | 2.202.188,00 |
| 05.03.2025 | 36,79 | 36,98 | 34,42 | 36,83 | -1,29% | 2.141.075,00 |
| 04.03.2025 | 34,15 | 38,33 | 32,54 | 37,31 | 4,36% | 2.821.761,00 |
| 03.03.2025 | 37,31 | 39,77 | 35,64 | 35,75 | -1,65% | 3.825.941,00 |
| 28.02.2025 | 34,34 | 36,89 | 33,49 | 36,35 | 2,51% | 2.676.805,00 |
| 27.02.2025 | 31,77 | 38,68 | 31,51 | 35,46 | 12,64% | 7.486.209,00 |
| 26.02.2025 | 27,12 | 32,02 | 26,85 | 31,48 | -1,59% | 8.011.872,00 |
| 25.02.2025 | 34,57 | 34,70 | 31,38 | 31,99 | -7,81% | 4.470.931,00 |
| 24.02.2025 | 33,44 | 34,98 | 32,09 | 34,70 | 3,83% | 2.411.725,00 |
| 21.02.2025 | 35,86 | 36,79 | 33,30 | 33,42 | -5,08% | 2.056.867,00 |
| 20.02.2025 | 36,77 | 36,97 | 33,72 | 35,21 | -3,64% | 1.878.556,00 |
| 19.02.2025 | 38,45 | 38,90 | 36,23 | 36,54 | -5,07% | 1.715.076,00 |
| 18.02.2025 | 38,00 | 41,17 | 37,51 | 38,49 | 6,56% | 3.796.452,00 |
| 14.02.2025 | 37,01 | 37,35 | 35,62 | 36,12 | -2,80% | 1.755.904,00 |
| 13.02.2025 | 32,78 | 37,16 | 32,71 | 37,16 | 14,83% | 2.553.002,00 |
| 12.02.2025 | 31,78 | 32,78 | 31,26 | 32,36 | -1,43% | 2.547.104,00 |
| 11.02.2025 | 36,97 | 37,15 | 32,34 | 32,83 | -13,10% | 3.244.900,00 |
| 10.02.2025 | 38,30 | 39,22 | 37,33 | 37,78 | 2,86% | 2.070.564,00 |
| 07.02.2025 | 36,50 | 38,13 | 35,80 | 36,73 | 2,28% | 2.031.145,00 |
| 06.02.2025 | 35,99 | 37,25 | 35,20 | 35,91 | 2,69% | 2.229.426,00 |
| 05.02.2025 | 34,68 | 34,97 | 33,85 | 34,97 | 2,88% | 838.219,00 |
| 04.02.2025 | 33,17 | 35,14 | 33,11 | 33,99 | 2,47% | 1.231.822,00 |
| 03.02.2025 | 31,75 | 33,75 | 31,45 | 33,17 | -0,21% | 1.417.645,00 |
| 31.01.2025 | 34,10 | 35,24 | 32,76 | 33,24 | -1,48% | 1.486.807,00 |
| 30.01.2025 | 34,12 | 35,60 | 33,42 | 33,74 | 1,35% | 1.569.361,00 |
| 29.01.2025 | 33,12 | 33,66 | 32,46 | 33,29 | 0,21% | 818.084,00 |
| 28.01.2025 | 31,42 | 33,70 | 30,89 | 33,22 | 4,86% | 1.229.387,00 |
| 27.01.2025 | 31,20 | 32,80 | 30,51 | 31,68 | -1,34% | 1.391.270,00 |
| 24.01.2025 | 33,28 | 33,80 | 32,11 | 32,11 | -2,99% | 1.426.034,00 |
| 23.01.2025 | 31,04 | 33,41 | 30,95 | 33,10 | 4,48% | 1.344.249,00 |
| 22.01.2025 | 32,79 | 33,49 | 31,45 | 31,68 | -2,22% | 1.254.548,00 |
| 21.01.2025 | 33,51 | 33,97 | 32,00 | 32,40 | -1,31% | 1.443.772,00 |
| 17.01.2025 | 33,52 | 33,99 | 32,60 | 32,83 | -0,52% | 1.457.684,00 |
| 16.01.2025 | 31,86 | 33,65 | 31,83 | 33,00 | 3,68% | 1.912.768,00 |
| 15.01.2025 | 33,01 | 33,75 | 31,60 | 31,83 | 1,79% | 1.544.302,00 |
| 14.01.2025 | 31,75 | 32,14 | 30,70 | 31,27 | 1,62% | 1.773.352,00 |
| 13.01.2025 | 30,90 | 31,85 | 30,05 | 30,77 | -4,77% | 3.080.425,00 |
| 10.01.2025 | 32,57 | 33,50 | 31,12 | 32,31 | -6,18% | 3.410.793,00 |
| 08.01.2025 | 35,45 | 36,12 | 33,35 | 34,44 | -4,70% | 1.737.361,00 |
| 07.01.2025 | 39,00 | 40,27 | 35,65 | 36,14 | -6,28% | 1.984.723,00 |
| 06.01.2025 | 38,15 | 38,91 | 37,20 | 38,56 | 1,61% | 1.468.436,00 |
| 03.01.2025 | 36,86 | 38,94 | 36,83 | 37,95 | 4,29% | 1.814.322,00 |
| 02.01.2025 | 37,11 | 37,90 | 35,74 | 36,39 | -0,79% | 1.732.460,00 |
| 31.12.2024 | 38,46 | 38,92 | 36,68 | 36,68 | -4,15% | 1.455.317,00 |
| 30.12.2024 | 38,66 | 38,89 | 37,23 | 38,27 | -2,87% | 1.644.322,00 |
| 27.12.2024 | 43,87 | 44,31 | 38,80 | 39,40 | -10,78% | 3.149.563,00 |
| 26.12.2024 | 41,27 | 44,53 | 40,57 | 44,16 | 7,00% | 2.301.307,00 |
| 24.12.2024 | 40,00 | 41,31 | 39,35 | 41,27 | 3,43% | 556.590,00 |
| 23.12.2024 | 41,75 | 42,67 | 39,19 | 39,90 | -3,95% | 1.589.026,00 |
| 20.12.2024 | 37,40 | 42,47 | 36,95 | 41,54 | 9,03% | 3.213.949,00 |
| 19.12.2024 | 39,88 | 41,09 | 38,08 | 38,10 | -2,76% | 1.974.262,00 |
| 18.12.2024 | 42,90 | 43,19 | 38,10 | 39,18 | -8,88% | 2.618.112,00 |
| 17.12.2024 | 42,99 | 44,38 | 41,44 | 43,00 | -1,71% | 3.437.170,00 |
| 16.12.2024 | 44,91 | 47,02 | 43,12 | 43,75 | 4,39% | 4.457.038,00 |
| 13.12.2024 | 40,05 | 41,97 | 39,62 | 41,91 | 4,23% | 1.763.574,00 |
| 12.12.2024 | 42,97 | 45,11 | 40,10 | 40,21 | -5,50% | 2.121.350,00 |
| 11.12.2024 | 42,19 | 43,20 | 40,56 | 42,55 | 2,11% | 1.535.251,00 |
| 10.12.2024 | 44,49 | 45,60 | 40,82 | 41,67 | -6,46% | 2.155.017,00 |
| 09.12.2024 | 46,99 | 47,50 | 42,64 | 44,55 | -5,27% | 1.985.815,00 |
| 06.12.2024 | 46,30 | 48,00 | 46,28 | 47,03 | 2,22% | 1.806.522,00 |
| 05.12.2024 | 46,38 | 47,96 | 45,35 | 46,01 | -0,24% | 1.569.203,00 |
| 04.12.2024 | 44,91 | 47,16 | 43,60 | 46,12 | 2,31% | 1.930.360,00 |
| 03.12.2024 | 45,50 | 46,70 | 44,31 | 45,08 | -1,81% | 2.245.513,00 |
| 02.12.2024 | 52,27 | 52,27 | 45,25 | 45,91 | -11,39% | 4.539.478,00 |
| 29.11.2024 | 49,37 | 52,69 | 48,79 | 51,81 | 5,39% | 2.017.299,00 |
| 27.11.2024 | 50,06 | 51,23 | 47,47 | 49,16 | -1,54% | 2.105.829,00 |
| 26.11.2024 | 49,19 | 52,46 | 48,97 | 49,93 | -2,14% | 2.311.267,00 |
| 25.11.2024 | 50,32 | 53,85 | 48,31 | 51,02 | 3,53% | 3.916.195,00 |
| 22.11.2024 | 49,41 | 51,67 | 47,15 | 49,28 | 5,80% | 4.374.370,00 |
| 20.11.2024 | 42,88 | 48,15 | 42,48 | 46,58 | 16,04% | 9.251.465,00 |
| 19.11.2024 | 34,20 | 40,49 | 34,04 | 40,14 | 16,99% | 6.056.489,00 |
| 18.11.2024 | 32,99 | 34,85 | 32,51 | 34,31 | 3,03% | 2.683.881,00 |
| 15.11.2024 | 31,86 | 35,17 | 31,70 | 33,30 | 5,01% | 2.758.951,00 |
| 14.11.2024 | 32,88 | 34,12 | 31,41 | 31,71 | -0,88% | 1.564.348,00 |
| 13.11.2024 | 32,96 | 33,62 | 31,97 | 31,99 | -0,87% | 1.621.421,00 |
| 12.11.2024 | 32,89 | 34,05 | 32,18 | 32,27 | -5,75% | 2.462.122,00 |
| 11.11.2024 | 29,59 | 34,95 | 29,35 | 34,24 | 20,39% | 5.744.196,00 |
| 08.11.2024 | 27,37 | 28,99 | 27,01 | 28,44 | 4,06% | 2.230.293,00 |
| 07.11.2024 | 28,14 | 28,70 | 26,89 | 27,33 | -6,69% | 3.096.636,00 |